Advertisement
U.S. markets close in 19 minutes

Home Bancshares, Inc. (Conway, AR) (HOMB)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
31.61+0.86 (+2.80%)
As of 03:41PM EST. Market open.
Advertisement
Time Period:
Nov 22, 2023 - Nov 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202430.8731.6930.8231.6131.61449,771
Nov 21, 202430.7531.0130.4530.7530.75800,000
Nov 20, 202430.5830.7730.2130.4830.48651,900
Nov 19, 202430.2130.7530.2130.7430.74828,500
Nov 18, 202430.7530.9430.5830.6230.621,022,200
Nov 15, 202430.9530.9530.4530.8430.841,012,300
Nov 14, 202430.9631.0330.5530.6330.63783,400
Nov 13, 202431.2231.3330.6630.8030.801,419,900
Nov 13, 20240.195 Dividend
Nov 12, 202430.8631.2930.7731.2531.062,378,800
Nov 11, 202430.5831.3130.3830.9530.76986,700
Nov 08, 202429.5830.0229.2229.8429.651,157,500
Nov 07, 202430.4430.4429.4129.4129.231,355,800
Nov 06, 202428.6030.8528.6030.7730.582,867,500
Nov 05, 202426.9327.4026.8427.3727.20649,900
Nov 04, 202426.9327.2626.6426.9426.77569,500
Nov 01, 202427.4527.5827.1227.1626.99757,200
Oct 31, 202427.7527.8427.2827.2927.12756,700
Oct 30, 202427.5128.3427.5127.6627.49986,800
Oct 29, 202427.7527.9027.4927.6427.47921,100
Oct 28, 202427.1228.0027.0227.9727.801,019,000
Oct 25, 202427.3227.3226.7726.8726.70719,300
Oct 24, 202427.1427.2126.7727.1526.98999,400
Oct 23, 202426.7327.0926.6927.0626.891,153,900
Oct 22, 202426.4026.7626.2526.7526.581,167,000
Oct 21, 202426.6526.6526.2326.5026.331,432,500
Oct 18, 202427.1827.2026.6226.6926.521,122,900
Oct 17, 202426.1027.4026.1026.9826.811,140,200
Oct 16, 202427.5327.7227.3927.4527.281,146,700
Oct 15, 202427.1027.7726.9027.1827.011,132,300
Oct 14, 202426.9627.1526.7526.9126.74893,800
Oct 11, 202426.4727.0226.4726.9526.781,137,400
Oct 10, 202426.1726.3826.0026.2526.09849,500
Oct 09, 202425.9626.4425.9326.3726.21868,300
Oct 08, 202426.4226.4225.9826.0025.84554,500
Oct 07, 202426.4026.4426.1626.2726.11602,900
Oct 04, 202426.5126.7226.3126.5126.34666,300
Oct 03, 202425.8426.2725.7826.0425.88537,000
Oct 02, 202426.0826.5726.0026.0725.91567,300
Oct 01, 202426.9626.9626.1626.2426.081,021,400
Sep 30, 202426.7527.2326.5927.0926.92880,500
Sep 27, 202427.1627.1826.7726.8326.66669,500
Sep 26, 202426.9726.9726.6626.8226.65707,500
Sep 25, 202427.1427.1426.5926.6426.47747,600
Sep 24, 202427.5027.6027.0127.0926.92716,200
Sep 23, 202427.6127.7527.3327.5627.39753,100
Sep 20, 202427.7927.8727.4127.4327.263,201,900
Sep 19, 202427.9928.1627.5728.0627.88856,100
Sep 18, 202427.3528.1626.9927.3827.211,149,400
Sep 17, 202427.3027.7927.0927.2727.10763,700
Sep 16, 202427.0127.3526.7327.1126.94826,000
Sep 13, 202426.8426.9826.6726.9326.76850,700
Sep 12, 202426.5926.5926.2026.5026.33613,000
Sep 11, 202426.3526.5225.8126.4926.32748,700
Sep 10, 202426.8126.9226.2026.7026.53804,100
Sep 09, 202426.7427.0126.6026.7426.57726,100
Sep 06, 202427.2927.4226.6626.7526.58679,200
Sep 05, 202427.7227.7227.1227.1827.01576,700
Sep 04, 202427.7327.9527.3527.4827.31552,400
Sep 03, 202427.5627.9527.4227.7827.61796,300
Aug 30, 202427.8027.8927.5227.8427.67576,000
Aug 29, 202427.9727.9727.4927.6527.48465,300
Aug 28, 202427.3927.8427.3327.6727.50455,500
Aug 27, 202427.4227.5727.2027.4827.31530,600
Aug 26, 202428.0028.1627.5727.6027.43763,900
Aug 23, 202427.0828.2026.9027.8927.721,155,000
Aug 22, 202426.7426.9826.6826.8226.65552,300
Aug 21, 202426.6726.7326.3426.6926.52427,000
Aug 20, 202426.7326.7326.4126.5126.34537,200
Aug 19, 202426.4826.8226.4426.8026.63649,400
Aug 16, 202426.1126.7226.1126.4526.281,088,700
Aug 15, 202426.0026.3925.9226.1726.011,018,600
Aug 14, 202425.8825.8825.4925.6325.47806,900
Aug 14, 20240.195 Dividend
Aug 13, 202426.0226.0225.5325.9425.58763,000
Aug 12, 202426.2126.4625.6725.7425.39599,400
Aug 09, 202426.0226.0825.8326.0225.66628,400
Aug 08, 202426.0326.1125.7426.0825.72658,900
Aug 07, 202426.1626.2625.5825.7125.36776,500
Aug 06, 202425.6726.2025.3825.8125.46983,200
Aug 05, 202425.5426.0325.0125.7225.371,946,400
Aug 02, 202426.4926.9626.2826.6326.261,874,100
Aug 01, 202428.1828.3827.0627.4027.021,695,600
Jul 31, 202428.7528.9928.3128.3327.941,351,700
Jul 30, 202428.2928.9228.1828.8328.431,509,500
Jul 29, 202428.5928.6828.0928.1227.73893,200
Jul 26, 202428.5628.8228.2128.5628.171,217,700
Jul 25, 202427.7628.5727.6828.3327.941,848,200
Jul 24, 202427.9628.4527.6827.6927.311,604,100
Jul 23, 202427.3928.1927.3928.0727.691,498,100
Jul 22, 202427.1727.7726.8427.6627.281,443,300
Jul 19, 202426.8827.3426.7427.1426.771,651,000
Jul 18, 202426.8527.3926.3826.6726.302,082,200
Jul 17, 202425.8426.9925.8426.8026.431,925,700
Jul 16, 202425.6526.7125.5826.6526.282,392,300
Jul 15, 202425.1025.5925.0225.5025.151,608,000
Jul 12, 202425.0025.1324.8024.8424.501,457,800
Jul 11, 202424.6224.9924.5524.9124.571,269,400
Jul 10, 202423.8524.3223.8024.3023.97736,400
Jul 09, 202423.3223.9223.2323.9123.58782,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...